Holen Sie sich die Stockscreener-App
137.06
0.31%
0.3018
Macom Technology Solutions Holdings Inc-Aktien (MTSI) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07-23 | $137.8 | $135.0 | $2.84 | 11,712.0 | +0.23% |
| 2025-07-22 | $140.7 | $134.7 | $6.06 | 413,764.0 | -2.72% |
| 2025-07-21 | $143.5 | $140.4 | $3.09 | 371,729.0 | -1.08% |
| 2025-07-18 | $143.3 | $139.8 | $3.47 | 343,024.0 | +0.25% |
| 2025-07-17 | $142.0 | $137.8 | $4.27 | 651,088.0 | +2.90% |
| 2025-07-16 | $138.3 | $134.6 | $3.64 | 597,135.0 | +0.34% |
| 2025-07-15 | $139.5 | $136.0 | $3.47 | 495,766.0 | +0.49% |
| 2025-07-14 | $137.9 | $133.4 | $4.51 | 379,960.0 | +0.32% |
| 2025-07-11 | $137.5 | $135.4 | $2.13 | 469,001.0 | -0.72% |
| 2025-07-10 | $141.8 | $136.7 | $5.02 | 477,374.0 | -1.90% |
| 2025-07-09 | $139.9 | $136.3 | $3.60 | 768,262.0 | +1.81% |
| 2025-07-08 | $139.5 | $135.2 | $4.36 | 888,210.0 | -0.49% |
| 2025-07-07 | $140.4 | $137.0 | $3.44 | 528,255.0 | -1.88% |
| 2025-07-03 | $141.8 | $140.3 | $1.44 | 428,144.0 | +0.62% |
| 2025-07-02 | $139.8 | $136.2 | $3.58 | 638,452.0 | +1.77% |
| 2025-07-01 | $144.0 | $133.6 | $10.44 | 997,125.0 | -4.12% |
| 2025-06-30 | $144.2 | $141.5 | $2.64 | 791,621.0 | +0.87% |
| 2025-06-27 | $142.9 | $140.1 | $2.78 | 1,033,570.0 | -0.13% |
| 2025-06-26 | $142.3 | $139.8 | $2.56 | 499,562.0 | +2.20% |
| 2025-06-25 | $141.5 | $138.3 | $3.23 | 667,951.0 | -0.48% |
| 2025-06-24 | $141.9 | $139.8 | $2.09 | 617,557.0 | +0.86% |
Macom Technology Solutions Holdings Inc-Aktien (MTSI) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Macom Technology Solutions Holdings Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der MTSI-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Macom Technology Solutions Holdings Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Macom Technology Solutions Holdings Inc-Aktien (MTSI) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07 | $144.0 | $133.4 | $10.62 | 8,459,001.0 | -4.34% |
| 2025-06 | $144.2 | $121.5 | $22.63 | 13,751,162.0 | +17.83% |
| 2025-05 | $126.2 | $105.4 | $20.76 | 17,794,999.0 | +17.21% |
| 2025-04 | $108.3 | $84.00 | $24.34 | 17,377,676.0 | +3.36% |
| 2025-03 | $116.6 | $94.01 | $22.60 | 16,381,314.0 | -13.21% |
| 2025-02 | $136.3 | $110.3 | $26.03 | 15,471,004.0 | -12.54% |
| 2025-01 | $152.5 | $118.8 | $33.66 | 13,084,426.0 | +1.80% |
Macom Technology Solutions Holdings Inc-Aktien (MTSI) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $143.9 | $129.5 | $14.39 | 11,427,096.0 | -2.22% |
| 2024-11 | $140.3 | $111.7 | $28.60 | 12,810,189.0 | +18.17% |
| 2024-10 | $122.6 | $104.8 | $17.81 | 9,350,992.0 | +1.02% |
| 2024-09 | $113.6 | $94.20 | $19.41 | 9,684,522.0 | +1.86% |
| 2024-08 | $111.4 | $90.01 | $21.36 | 11,880,832.0 | +8.23% |
| 2024-07 | $118.8 | $94.74 | $24.03 | 14,244,629.0 | -9.46% |
| 2024-06 | $113.5 | $99.09 | $14.41 | 16,539,682.0 | +10.21% |
| 2024-05 | $107.0 | $95.36 | $11.64 | 13,161,060.0 | -0.79% |
| 2024-04 | $104.9 | $91.08 | $13.82 | 12,152,262.0 | +6.60% |
| 2024-03 | $99.21 | $88.18 | $11.03 | 9,700,300.0 | +8.28% |
| 2024-02 | $88.53 | $79.25 | $9.28 | 12,452,394.0 | +2.44% |
| 2024-01 | $93.38 | $81.33 | $12.05 | 8,318,954.0 | -7.23% |
Macom Technology Solutions Holdings Inc-Aktien (MTSI) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $96.09 | $83.42 | $12.67 | 7,199,585.0 | +10.68% |
| 2023-11 | $85.25 | $69.51 | $15.74 | 9,944,734.0 | +19.05% |
| 2023-10 | $84.06 | $68.58 | $15.48 | 7,222,770.0 | -13.53% |
| 2023-09 | $85.41 | $75.95 | $9.46 | 7,756,262.0 | -3.52% |
| 2023-08 | $85.42 | $66.86 | $18.56 | 13,280,791.0 | +20.94% |
| 2023-07 | $70.17 | $61.27 | $8.89 | 8,202,210.0 | +6.70% |
| 2023-06 | $65.76 | $58.40 | $7.36 | 9,819,576.0 | +9.53% |
| 2023-05 | $63.68 | $48.53 | $15.15 | 12,549,482.0 | +2.55% |
| 2023-04 | $70.91 | $55.98 | $14.93 | 7,140,259.0 | -17.65% |
| 2023-03 | $76.56 | $66.43 | $10.13 | 12,180,831.0 | +3.36% |
| 2023-02 | $69.61 | $64.43 | $5.18 | 8,394,889.0 | +2.27% |
| 2023-01 | $68.74 | $60.38 | $8.36 | 8,159,411.0 | +6.41% |
1.42%
1.68%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):